ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036830/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160424,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28150,200,2,0.72,934336075,33112,49.91,28800,28800,27650,36300,19600,27950,28217.45,5.42,0,-5257,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5901,10.04,0.45,12,0.16,2803.00,63200.00,93200,20240610,-69.80,25050,20250409,12.38,40050,-29.71,20250109,25050,12.38,20250409,93200,-69.80,20240610,25050,12.38,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,1789,N,00,N
20250414,150427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28050,100,2,0.36,894995825,31715,47.81,28800,28800,27650,36300,19600,27950,28219.95,5.42,0,-5241,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5880,10.01,0.44,12,0.15,2803.00,63200.00,93200,20240610,-69.90,25050,20250409,11.98,40050,-29.96,20250109,25050,11.98,20250409,93200,-69.90,20240610,25050,11.98,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,140426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28000,50,2,0.18,816232725,28907,43.57,28800,28800,27650,36300,19600,27950,28236.51,5.42,0,-5610,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5870,9.99,0.44,12,0.14,2803.00,63200.00,93200,20240610,-69.96,25050,20250409,11.78,40050,-30.09,20250109,25050,11.78,20250409,93200,-69.96,20240610,25050,11.78,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,130426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28050,100,2,0.36,695340975,24595,37.07,28800,28800,27650,36300,19600,27950,28271.64,5.42,0,-4706,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5880,10.01,0.44,12,0.12,2803.00,63200.00,93200,20240610,-69.90,25050,20250409,11.98,40050,-29.96,20250109,25050,11.98,20250409,93200,-69.90,20240610,25050,11.98,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,120427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27900,-50,5,-0.18,652518025,23063,34.77,28800,28800,27650,36300,19600,27950,28292.85,5.42,0,-3823,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5849,9.95,0.44,12,0.11,2803.00,63200.00,93200,20240610,-70.06,25050,20250409,11.38,40050,-30.34,20250109,25050,11.38,20250409,93200,-70.06,20240610,25050,11.38,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,110425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27700,-250,5,-0.89,623212075,22010,33.18,28800,28800,27650,36300,19600,27950,28314.95,5.42,0,-3584,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5807,9.88,0.44,12,0.10,2803.00,63200.00,93200,20240610,-70.28,25050,20250409,10.58,40050,-30.84,20250109,25050,10.58,20250409,93200,-70.28,20240610,25050,10.58,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,100426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27700,-250,5,-0.89,500139700,17596,26.52,28800,28800,27700,36300,19600,27950,28423.49,5.42,0,-2109,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5807,9.88,0.44,12,0.08,2803.00,63200.00,93200,20240610,-70.28,25050,20250409,10.58,40050,-30.84,20250109,25050,10.58,20250409,93200,-70.28,20240610,25050,10.58,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250414,090427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,600,2,2.15,126222900,4405,6.64,28800,28800,28250,36300,19600,27950,28654.46,5.42,0,-2135,28883,28416,27483,27016,26083,28650,27250,105,8350,500,19560,50,1,20964056,5985,10.19,0.45,12,0.02,2803.00,63200.00,93200,20240610,-69.37,25050,20250409,13.97,40050,-28.71,20250109,25050,13.97,20250409,93200,-69.37,20240610,25050,13.97,20250409,1.33,Y,036830,500,104 억,,1136965,N,N,959,N,00,N
20250411,160422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27950,400,2,1.45,1807568650,66339,72.86,26950,27950,26550,35800,19300,27550,27246.97,5.32,0,21659,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5859,9.97,0.44,12,0.32,2803.00,63200.00,93200,20240610,-70.01,25050,20250409,11.58,40050,-30.21,20250109,25050,11.58,20250409,93200,-70.01,20240610,25050,11.58,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,959,N,00,N
20250411,150426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27700,150,2,0.54,1662490300,61117,67.12,26950,27800,26550,35800,19300,27550,27201.19,5.32,0,20579,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5807,9.88,0.44,12,0.29,2803.00,63200.00,93200,20240610,-70.28,25050,20250409,10.58,40050,-30.84,20250109,25050,10.58,20250409,93200,-70.28,20240610,25050,10.58,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
20250411,140425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,27550,0,3,0.00,1403128850,51717,56.80,26950,27800,26550,35800,19300,27550,27130.09,5.32,0,14179,28483,28016,27233,26766,25983,28250,27000,105,8250,500,19280,50,1,20964056,5776,9.83,0.44,12,0.25,2803.00,63200.00,93200,20240610,-70.44,25050,20250409,9.98,40050,-31.21,20250109,25050,9.98,20250409,93200,-70.44,20240610,25050,9.98,20250409,1.33,Y,036830,500,104 억,,1116270,N,N,3547,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160424 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28150 200 2 0.72 934336075 33112 49.91 28800 28800 27650 36300 19600 27950 28217.45 5.42 0 -5257 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5901 10.04 0.45 12 0.16 2803.00 63200.00 93200 20240610 -69.80 25050 20250409 12.38 40050 -29.71 20250109 25050 12.38 20250409 93200 -69.80 20240610 25050 12.38 20250409 1.33 Y 036830 500 104 억 1136965 N N 1789 N 00 N
3 20250414 150427 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28050 100 2 0.36 894995825 31715 47.81 28800 28800 27650 36300 19600 27950 28219.95 5.42 0 -5241 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5880 10.01 0.44 12 0.15 2803.00 63200.00 93200 20240610 -69.90 25050 20250409 11.98 40050 -29.96 20250109 25050 11.98 20250409 93200 -69.90 20240610 25050 11.98 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
4 20250414 140426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28000 50 2 0.18 816232725 28907 43.57 28800 28800 27650 36300 19600 27950 28236.51 5.42 0 -5610 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5870 9.99 0.44 12 0.14 2803.00 63200.00 93200 20240610 -69.96 25050 20250409 11.78 40050 -30.09 20250109 25050 11.78 20250409 93200 -69.96 20240610 25050 11.78 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
5 20250414 130426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28050 100 2 0.36 695340975 24595 37.07 28800 28800 27650 36300 19600 27950 28271.64 5.42 0 -4706 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5880 10.01 0.44 12 0.12 2803.00 63200.00 93200 20240610 -69.90 25050 20250409 11.98 40050 -29.96 20250109 25050 11.98 20250409 93200 -69.90 20240610 25050 11.98 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
6 20250414 120427 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27900 -50 5 -0.18 652518025 23063 34.77 28800 28800 27650 36300 19600 27950 28292.85 5.42 0 -3823 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5849 9.95 0.44 12 0.11 2803.00 63200.00 93200 20240610 -70.06 25050 20250409 11.38 40050 -30.34 20250109 25050 11.38 20250409 93200 -70.06 20240610 25050 11.38 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
7 20250414 110425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27700 -250 5 -0.89 623212075 22010 33.18 28800 28800 27650 36300 19600 27950 28314.95 5.42 0 -3584 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5807 9.88 0.44 12 0.10 2803.00 63200.00 93200 20240610 -70.28 25050 20250409 10.58 40050 -30.84 20250109 25050 10.58 20250409 93200 -70.28 20240610 25050 10.58 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
8 20250414 100426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27700 -250 5 -0.89 500139700 17596 26.52 28800 28800 27700 36300 19600 27950 28423.49 5.42 0 -2109 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5807 9.88 0.44 12 0.08 2803.00 63200.00 93200 20240610 -70.28 25050 20250409 10.58 40050 -30.84 20250109 25050 10.58 20250409 93200 -70.28 20240610 25050 10.58 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
9 20250414 090427 55 40.00 KSQ150 일반서비스 N N N Y 40 N 28550 600 2 2.15 126222900 4405 6.64 28800 28800 28250 36300 19600 27950 28654.46 5.42 0 -2135 28883 28416 27483 27016 26083 28650 27250 105 8350 500 19560 50 1 20964056 5985 10.19 0.45 12 0.02 2803.00 63200.00 93200 20240610 -69.37 25050 20250409 13.97 40050 -28.71 20250109 25050 13.97 20250409 93200 -69.37 20240610 25050 13.97 20250409 1.33 Y 036830 500 104 억 1136965 N N 959 N 00 N
10 20250411 160422 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27950 400 2 1.45 1807568650 66339 72.86 26950 27950 26550 35800 19300 27550 27246.97 5.32 0 21659 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5859 9.97 0.44 12 0.32 2803.00 63200.00 93200 20240610 -70.01 25050 20250409 11.58 40050 -30.21 20250109 25050 11.58 20250409 93200 -70.01 20240610 25050 11.58 20250409 1.33 Y 036830 500 104 억 1116270 N N 959 N 00 N
11 20250411 150426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27700 150 2 0.54 1662490300 61117 67.12 26950 27800 26550 35800 19300 27550 27201.19 5.32 0 20579 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5807 9.88 0.44 12 0.29 2803.00 63200.00 93200 20240610 -70.28 25050 20250409 10.58 40050 -30.84 20250109 25050 10.58 20250409 93200 -70.28 20240610 25050 10.58 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N
12 20250411 140425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 27550 0 3 0.00 1403128850 51717 56.80 26950 27800 26550 35800 19300 27550 27130.09 5.32 0 14179 28483 28016 27233 26766 25983 28250 27000 105 8250 500 19280 50 1 20964056 5776 9.83 0.44 12 0.25 2803.00 63200.00 93200 20240610 -70.44 25050 20250409 9.98 40050 -31.21 20250109 25050 9.98 20250409 93200 -70.44 20240610 25050 9.98 20250409 1.33 Y 036830 500 104 억 1116270 N N 3547 N 00 N